Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varian Medical Systems (NY: VAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 118.77 119.11 117.61 117.87 1,968,607 -0.88(-0.74%)
May 30, 2018 117.74 119.28 117.45 118.75 788,434 +1.31(+1.12%)
May 29, 2018 117.71 118.02 116.38 117.44 522,959 -1.10(-0.93%)
May 25, 2018 118.54 118.54 118.54 0 -0.32(-0.27%)
May 24, 2018 119.21 119.69 118.52 118.86 766,611 -0.09(-0.08%)
May 23, 2018 118.52 119.04 118.24 118.95 548,320 +0.14(+0.12%)
May 22, 2018 118.77 118.92 117.79 118.81 594,207 +0.02(+0.02%)
May 21, 2018 118.63 119.66 118.32 118.79 563,794 +0.39(+0.33%)
May 18, 2018 118.40 118.62 117.75 118.40 377,672 +0.13(+0.11%)
May 17, 2018 118.00 118.67 117.37 118.27 594,535 +0.33(+0.28%)
May 16, 2018 117.38 118.30 117.06 117.94 446,182 +0.72(+0.61%)
May 15, 2018 117.22 117.53 116.63 117.22 670,345 -0.41(-0.35%)
May 14, 2018 118.52 118.69 117.11 117.63 440,126 -0.87(-0.73%)
May 11, 2018 118.05 118.82 117.90 118.50 575,372 +0.32(+0.27%)
May 10, 2018 117.57 118.64 117.57 118.18 802,206 +0.82(+0.70%)
May 09, 2018 117.00 117.88 115.93 117.36 561,719 +0.39(+0.33%)
May 08, 2018 117.35 117.46 116.40 116.97 730,537 -0.53(-0.45%)
May 07, 2018 117.95 118.49 116.95 117.50 719,435 -0.07(-0.06%)
May 04, 2018 116.48 118.00 114.87 117.57 1,109,491 +0.79(+0.68%)
May 03, 2018 115.74 116.86 114.67 116.78 986,289 +0.54(+0.46%)
May 02, 2018 115.95 116.73 115.58 116.24 915,866 -0.27(-0.23%)
May 01, 2018 115.42 116.64 115.06 116.51 750,844 +0.92(+0.80%)
Apr 30, 2018 118.82 118.82 115.37 115.59 967,333 -2.59(-2.19%)
Apr 27, 2018 116.58 118.65 116.41 118.18 1,136,165 +1.70(+1.46%)
Apr 26, 2018 127.76 128.19 115.29 116.48 1,874,693 -9.38(-7.45%)
Apr 25, 2018 125.29 126.29 124.22 125.86 1,120,388 -0.02(-0.02%)
Apr 24, 2018 127.41 128.50 124.89 125.88 1,036,398 -1.21(-0.95%)
Apr 23, 2018 126.98 127.72 126.15 127.09 753,688 +0.59(+0.47%)
Apr 20, 2018 126.82 127.02 125.81 126.50 520,122 -0.29(-0.23%)
Apr 19, 2018 125.91 127.38 125.91 126.79 706,290 +0.66(+0.52%)
Apr 18, 2018 123.60 126.59 123.30 126.13 827,837 +3.08(+2.50%)
Apr 17, 2018 122.50 123.37 120.94 123.05 749,443 +1.21(+0.99%)
Apr 16, 2018 121.74 122.36 121.06 121.84 529,914 +1.14(+0.94%)
Apr 13, 2018 121.56 122.12 120.14 120.70 486,352 -0.31(-0.26%)
Apr 12, 2018 120.01 121.15 119.86 121.01 631,527 +1.87(+1.57%)
Apr 11, 2018 118.87 120.18 118.64 119.14 583,414 -0.79(-0.66%)
Apr 10, 2018 119.67 121.53 119.49 119.93 833,270 +1.73(+1.46%)
Apr 09, 2018 118.52 119.71 117.73 118.20 727,772 +0.56(+0.48%)
Apr 06, 2018 119.57 120.42 116.61 117.64 575,865 -2.83(-2.35%)
Apr 05, 2018 120.55 121.45 120.05 120.47 548,983 +0.76(+0.63%)
Apr 04, 2018 118.01 120.15 117.13 119.71 637,397 +0.39(+0.33%)
Apr 03, 2018 119.38 120.06 118.07 119.32 634,019 +0.25(+0.21%)
Apr 02, 2018 122.68 122.97 117.84 119.07 481,040 -3.58(-2.92%)
Mar 29, 2018 122.65 122.65 122.65 0 +1.12(+0.92%)
Mar 28, 2018 122.25 123.08 121.45 121.53 490,679 -0.31(-0.25%)
Mar 27, 2018 123.61 123.81 121.21 121.84 552,869 -1.47(-1.19%)
Mar 26, 2018 120.74 123.51 120.24 123.31 512,098 +3.86(+3.23%)
Mar 23, 2018 120.62 122.49 119.10 119.45 545,992 -1.64(-1.35%)
Mar 22, 2018 122.55 123.50 120.99 121.09 531,972 -2.32(-1.88%)
Mar 21, 2018 124.37 124.53 123.00 123.41 382,675 -0.81(-0.65%)
Mar 20, 2018 123.87 125.43 123.61 124.22 661,997 +0.35(+0.28%)
Mar 19, 2018 124.86 126.19 122.81 123.87 447,088 -0.97(-0.78%)
Mar 16, 2018 125.39 125.94 124.77 124.84 740,381 -0.54(-0.43%)
Mar 15, 2018 125.84 126.68 124.56 125.38 438,001 -0.36(-0.29%)
Mar 14, 2018 126.07 126.39 124.72 125.74 462,768 +0.25(+0.20%)
Mar 13, 2018 127.00 127.00 125.09 125.49 377,760 -1.06(-0.84%)
Mar 12, 2018 126.45 126.90 125.70 126.55 400,509 +0.00(+0.00%)
Mar 09, 2018 124.42 126.84 123.98 126.55 438,789 +3.04(+2.46%)
Mar 08, 2018 124.12 124.48 123.09 123.51 510,573 -0.19(-0.15%)
Mar 07, 2018 124.14 123.70 486,331 +0.26(+0.21%)
Mar 06, 2018 122.76 123.49 122.06 123.44 350,190 +0.78(+0.64%)
Mar 05, 2018 119.99 122.95 119.64 122.66 660,023 +2.17(+1.80%)
Mar 02, 2018 116.69 120.68 116.20 120.49 428,264 +3.10(+2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.